Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 60.59 60.97 60.29 60.32 369,387 -0.06(-0.10%)
Oct 30, 2013 60.70 61.20 60.12 60.38 232,961 -0.32(-0.53%)
Oct 29, 2013 60.40 60.71 60.25 60.70 289,802 +0.29(+0.47%)
Oct 28, 2013 60.50 60.57 60.25 60.41 208,804 -0.24(-0.39%)
Oct 25, 2013 61.11 61.11 60.33 60.64 467,790 -0.40(-0.66%)
Oct 24, 2013 60.96 61.13 60.61 61.05 412,902 +0.30(+0.49%)
Oct 23, 2013 60.64 61.12 60.52 60.75 404,656 -0.13(-0.21%)
Oct 22, 2013 61.06 61.36 60.84 60.88 361,861 -0.04(-0.07%)
Oct 21, 2013 61.56 61.73 60.82 60.92 221,648 -0.64(-1.04%)
Oct 18, 2013 60.97 61.59 60.43 61.56 404,218 +0.91(+1.50%)
Oct 17, 2013 60.04 60.87 60.04 60.65 375,010 +0.35(+0.59%)
Oct 16, 2013 60.31 60.68 60.05 60.30 305,673 +0.29(+0.48%)
Oct 15, 2013 60.05 60.32 59.76 60.01 376,063 -0.09(-0.15%)
Oct 14, 2013 59.32 60.19 59.29 60.11 549,207 +0.46(+0.76%)
Oct 11, 2013 58.98 59.82 58.77 59.65 878,593 +0.35(+0.58%)
Oct 10, 2013 57.53 59.34 57.44 59.30 596,940 +2.48(+4.36%)
Oct 09, 2013 56.93 57.34 56.23 56.83 580,575 +0.08(+0.15%)
Oct 08, 2013 56.88 57.37 56.33 56.74 417,103 -0.22(-0.38%)
Oct 07, 2013 56.83 57.23 56.29 56.96 251,082 -0.25(-0.44%)
Oct 04, 2013 57.11 57.40 56.83 57.21 291,883 +0.20(+0.35%)
Oct 03, 2013 57.29 57.36 56.62 57.01 493,006 -0.37(-0.65%)
Oct 02, 2013 57.64 57.79 57.26 57.38 343,789 -0.55(-0.95%)
Oct 01, 2013 56.69 58.11 56.69 57.93 501,086 +1.10(+1.93%)
Sep 27, 2013 56.42 56.90 56.12 56.83 325,293 +0.01(+0.01%)
Sep 26, 2013 56.90 57.15 56.58 56.83 291,393 +0.03(+0.04%)
Sep 25, 2013 56.91 57.08 56.62 56.80 483,526 -0.08(-0.13%)
Sep 24, 2013 56.99 57.42 56.59 56.88 434,524 -0.13(-0.22%)
Sep 23, 2013 57.25 57.49 56.85 57.00 455,268 -0.14(-0.25%)
Sep 20, 2013 58.37 58.64 57.12 57.15 496,533 -1.10(-1.88%)
Sep 19, 2013 58.60 58.78 57.98 58.24 187,502 -0.34(-0.58%)
Sep 18, 2013 58.29 58.85 57.74 58.58 481,749 +0.14(+0.25%)
Sep 17, 2013 57.94 58.50 57.59 58.44 304,673 +0.52(+0.90%)
Sep 16, 2013 57.58 58.02 57.20 57.91 195,967 +0.72(+1.25%)
Sep 13, 2013 57.32 57.47 56.29 57.20 359,243 -0.13(-0.22%)
Sep 12, 2013 57.05 57.56 56.67 57.32 1,009,222 +0.37(+0.65%)
Sep 11, 2013 56.21 56.95 56.11 56.95 161,927 +0.62(+1.09%)
Sep 10, 2013 55.76 56.38 55.49 56.34 250,886 +0.77(+1.38%)
Sep 09, 2013 54.48 55.58 54.48 55.57 156,522 +0.97(+1.78%)
Sep 06, 2013 54.19 54.78 53.50 54.60 215,246 +0.54(+1.00%)
Sep 05, 2013 54.03 54.24 53.87 54.06 152,482 -0.09(-0.17%)
Sep 04, 2013 53.49 54.20 53.42 54.15 385,119 +0.55(+1.02%)
Sep 03, 2013 54.18 54.50 53.35 53.61 420,334 +0.23(+0.43%)
Aug 30, 2013 54.44 54.55 53.29 53.38 261,294 -1.09(-2.00%)
Aug 29, 2013 53.99 54.80 53.99 54.47 144,920 +0.33(+0.61%)
Aug 28, 2013 53.91 54.58 53.75 54.14 113,822 +0.34(+0.63%)
Aug 27, 2013 54.81 55.22 53.80 53.80 232,004 -1.43(-2.59%)
Aug 26, 2013 54.94 55.90 54.72 55.23 200,428 +0.23(+0.41%)
Aug 23, 2013 55.19 55.29 54.80 55.00 130,464 +0.12(+0.21%)
Aug 22, 2013 53.98 55.30 53.89 54.89 134,752 +1.08(+2.00%)
Aug 21, 2013 53.61 54.33 53.61 53.81 208,557 -0.03(-0.05%)
Aug 20, 2013 53.45 54.25 53.40 53.83 156,473 +0.39(+0.72%)
Aug 19, 2013 53.33 53.62 53.24 53.45 151,780 +0.03(+0.05%)
Aug 16, 2013 53.23 53.78 53.23 53.42 147,259 +0.19(+0.36%)
Aug 15, 2013 53.43 53.56 52.99 53.23 375,200 -0.57(-1.06%)
Aug 14, 2013 54.58 54.61 53.73 53.80 166,921 -0.74(-1.36%)
Aug 13, 2013 54.33 54.84 53.66 54.54 392,390 +0.34(+0.62%)
Aug 12, 2013 53.84 54.44 53.67 54.20 353,111 +0.24(+0.45%)
Aug 09, 2013 53.24 53.98 52.94 53.96 353,381 +0.49(+0.91%)
Aug 08, 2013 53.61 53.86 53.19 53.47 495,147 +0.17(+0.32%)
Aug 07, 2013 52.91 53.53 52.29 53.30 334,832 +0.12(+0.22%)
Aug 06, 2013 53.29 53.55 52.83 53.19 143,160 -0.30(-0.57%)
Aug 05, 2013 53.13 53.56 52.67 53.49 130,388 +0.17(+0.32%)
Aug 02, 2013 53.01 53.45 52.97 53.32 215,767 +0.13(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.